We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.271985494107 | 33.09 | 33.31 | 32.83 | 73159 | 33.03326905 | SP |
| 4 | -0.67 | -1.9899019899 | 33.67 | 34.47 | 32.71 | 48330 | 33.50263256 | SP |
| 12 | -0.7 | -2.07715133531 | 33.7 | 34.47 | 31.97 | 41632 | 33.24774095 | SP |
| 26 | 1.1 | 3.44827586207 | 31.9 | 34.47 | 30.76 | 48241 | 32.82507605 | SP |
| 52 | 3.11 | 10.4048176648 | 29.89 | 34.47 | 27.07 | 49385 | 31.1822674 | SP |
| 156 | 7.8 | 30.9523809524 | 25.2 | 34.47 | 24.545 | 55216 | 29.85963299 | SP |
| 260 | 7.8 | 30.9523809524 | 25.2 | 34.47 | 24.545 | 55216 | 29.85963299 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 32.909999 | -0.25 | -0.75 | 32.89 | 33.009999 | 32.869999 | 95597 |
| 1719354600 | 33.159999 | -0.05 | -0.15 | 33.08 | 33.299999 | 33.03 | 67110 |
| 1719268200 | 33.21 | 0.36 | 1.10 | 33.119999 | 33.2919 | 33.119999 | 33035 |
| 1719009000 | 32.85 | -0.21 | -0.64 | 32.89 | 32.9488 | 32.83 | 33832 |
| 1718922600 | 33.06 | 0.04 | 0.12 | 33.09 | 33.31 | 33.0221 | 136220 |
| 1718749800 | 33.02 | -0.31 | -0.93 | 32.97 | 33.1699 | 32.71 | 40063 |
| 1718663400 | 33.33 | 0.12 | 0.36 | 33.189999 | 33.45 | 33.04 | 38493 |
| 1718404200 | 33.21 | -0.35 | -1.04 | 33.25 | 33.665 | 33.0152 | 52304 |
| 1718317800 | 33.56 | -0.47 | -1.38 | 33.85 | 33.86 | 33.5 | 35716 |
| 1718231400 | 34.03 | 0.41 | 1.22 | 34.3 | 34.47 | 34.03 | 36787 |
| 1718145000 | 33.62 | -0.35 | -1.03 | 33.77 | 33.77 | 33.5321 | 29050 |
| 1718058600 | 33.97 | 0.03 | 0.09 | 33.9 | 34.23 | 33.5582 | 27938 |
| 1717799400 | 33.94 | -0.46 | -1.32 | 34.1 | 34.1797 | 33.94 | 8865 |
| 1717713000 | 34.395 | 0.2 | 0.57 | 34.32 | 34.405 | 34.22 | 40886 |
| 1717626600 | 34.2 | 0.07 | 0.21 | 34.28 | 34.299 | 34.1 | 61818 |
| 1717540200 | 34.13 | -0.08 | -0.23 | 34.09 | 34.155 | 33.97 | 65388 |
| 1717453800 | 34.21 | 0.19 | 0.56 | 34.17 | 34.27 | 34.025 | 36221 |
| 1717194600 | 34.02 | 0.3 | 0.89 | 34.02 | 34.03 | 33.8301 | 25943 |
| 1717108200 | 33.72 | 0.36 | 1.08 | 33.67 | 33.8699 | 33.67 | 53010 |
| 1717021800 | 33.36 | -0.6 | -1.77 | 33.5 | 33.59 | 33.36 | 31110 |
| 1716935400 | 33.96 | -0.05 | -0.15 | 34.17 | 34.17 | 33.8401 | 21962 |
| 1716589800 | 34.01 | 0.33 | 0.98 | 33.93 | 34.12 | 33.77 | 72289 |
| 1716503400 | 33.6809 | -0.16 | -0.47 | 34.19 | 34.19 | 33.6173 | 20146 |
| 1716417000 | 33.8399 | -0.3 | -0.88 | 33.92 | 34.22 | 33.7511 | 43128 |
| 1716330600 | 34.14 | -0.05 | -0.15 | 34.1 | 34.18 | 34.09 | 36338 |
| 1716244200 | 34.19 | 0 | 0.01 | 34.29 | 34.3 | 34.19 | 16174 |
| 1715985000 | 34.185 | 0.09 | 0.25 | 34.03 | 34.21 | 33.9984 | 34368 |
| 1715898600 | 34.1 | -0.12 | -0.35 | 34.16 | 34.1925 | 34.0826 | 22114 |
| 1715812200 | 34.22 | 0.27 | 0.80 | 34.1 | 34.28 | 34.035 | 14572 |
| 1715725800 | 33.95 | 0.27 | 0.80 | 33.88 | 33.95 | 33.7983 | 42390 |
| 1715639400 | 33.68 | 0 | 0.00 | 33.83 | 33.83 | 33.68 | 49594 |
| 1715380200 | 33.68 | 0.01 | 0.02 | 33.79 | 33.79 | 33.6789 | 25761 |
| 1715293800 | 33.6732 | 0.28 | 0.85 | 33.46 | 33.6899 | 33.46 | 20164 |
| 1715207400 | 33.39 | -0.04 | -0.12 | 33.32 | 33.439999 | 33.32 | 28465 |
| 1715121000 | 33.4307 | 0.06 | 0.18 | 33.45 | 33.525 | 33.3682 | 51740 |
| 1715034600 | 33.3701 | 0.25 | 0.76 | 33.33 | 33.389899 | 33.27 | 32393 |
| 1714775400 | 33.119999 | 0.34 | 1.04 | 33.15 | 33.15 | 32.985 | 21556 |
| 1714689000 | 32.78 | 0.43 | 1.33 | 32.75 | 32.8497 | 32.58 | 31908 |
| 1714602600 | 32.35 | -0.1 | -0.32 | 32.35 | 32.79 | 32.2868 | 53416 |
| 1714516200 | 32.454099 | -0.41 | -1.24 | 32.72 | 32.81 | 32.45 | 68287 |
| 1714429800 | 32.86 | 0.17 | 0.52 | 32.88 | 32.9285 | 32.81 | 53576 |
| 1714170600 | 32.689999 | 0.27 | 0.83 | 32.6 | 32.77 | 32.6 | 39075 |
| 1714084200 | 32.42 | -0.17 | -0.52 | 32.125 | 32.462699 | 32.1047 | 16117 |
| 1713997800 | 32.59 | -0.17 | -0.52 | 32.74 | 32.74 | 32.49 | 18370 |
| 1713911400 | 32.759999 | 0.39 | 1.20 | 32.47 | 32.77 | 32.47 | 26641 |
| 1713825000 | 32.369999 | 0.32 | 1.00 | 32.29 | 32.490699 | 32.15 | 43004 |
| 1713565800 | 32.049999 | -0.05 | -0.16 | 32.1 | 32.18 | 31.97 | 31101 |
| 1713479400 | 32.1 | -0.05 | -0.16 | 32.18 | 32.275 | 32.039 | 32113 |
| 1713393000 | 32.1507 | 0.07 | 0.22 | 32.11 | 32.244999 | 32.02 | 103329 |
| 1713306600 | 32.08 | -0.36 | -1.11 | 32.064999 | 32.261499 | 31.9993 | 46487 |
| 1713220200 | 32.439999 | -0.06 | -0.18 | 32.97 | 32.97 | 32.35 | 49489 |
| 1712961000 | 32.5 | -0.55 | -1.66 | 32.81 | 32.82 | 32.4577 | 39587 |
| 1712874600 | 33.049999 | 0.08 | 0.24 | 33.119999 | 33.139899 | 32.79 | 18253 |
| 1712788200 | 32.97 | -0.52 | -1.55 | 32.99 | 33.119999 | 32.8937 | 47835 |
| 1712701800 | 33.49 | 0 | 0.00 | 33.64 | 33.64 | 33.34 | 23777 |
| 1712615400 | 33.4887 | 0.16 | 0.49 | 33.54 | 33.54 | 33.479999 | 70351 |
| 1712356200 | 33.324199 | 0.15 | 0.46 | 33.17 | 33.369999 | 33.125 | 51491 |
| 1712269800 | 33.17 | -0.26 | -0.78 | 33.7 | 33.7 | 33.145 | 47904 |
| 1712183400 | 33.43 | 0.2 | 0.60 | 33.24 | 33.5 | 33.24 | 74584 |
| 1712097000 | 33.229999 | -0.35 | -1.04 | 33.299999 | 33.299999 | 33.1529 | 76230 |
| 1712010600 | 33.58 | -0.09 | -0.27 | 33.73 | 33.73 | 33.485 | 45632 |
| 1711665000 | 33.67 | -0.12 | -0.36 | 33.75 | 33.755 | 33.6631 | 46311 |
| 1711578600 | 33.79 | 0.24 | 0.72 | 33.68 | 33.79 | 33.62 | 57677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
